Income Opportunity Realty... (IOR)
17.75
-0.25 (-1.36%)
At close: Apr 15, 2025, 3:59 PM
17.88
0.72%
After-hours: Apr 15, 2025, 03:59 PM EDT
Income Opportunity Realty Investors Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 17.65 | 17.65 | 17.75 | 17.75 | 17.65 | 17.65 | 17.75 | 17.75 | -1.39% | 2,212 |
| Apr 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 600 |
| Apr 10, 2025 | 17.80 | 17.80 | 18.00 | 18.00 | 17.80 | 17.80 | 18.00 | 18.00 | 2.92% | 2,603 |
| Apr 9, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.49 | 17.49 | 17.49 | 17.49 | 0.52% | 300 |
| Apr 8, 2025 | 17.43 | 17.43 | 17.50 | 17.50 | 17.27 | 17.27 | 17.40 | 17.40 | 0.58% | 2,000 |
| Apr 7, 2025 | 17.26 | 17.26 | 17.30 | 17.30 | 17.26 | 17.26 | 17.30 | 17.30 | -0.29% | 1,900 |
| Apr 4, 2025 | 17.38 | 17.38 | 17.51 | 17.51 | 16.10 | 16.10 | 17.35 | 17.35 | -0.91% | 9,540 |
| Apr 3, 2025 | 17.50 | 17.50 | 17.51 | 17.51 | 17.50 | 17.50 | 17.51 | 17.51 | 0.06% | 1,106 |
| Apr 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0 |
| Apr 1, 2025 | 17.50 | 17.50 | 17.63 | 17.63 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 1,727 |
| Mar 31, 2025 | 17.25 | 17.25 | 17.60 | 17.60 | 17.25 | 17.25 | 17.50 | 17.50 | 0.23% | 1,803 |
| Mar 28, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.45 | 17.45 | 17.46 | 17.46 | -0.11% | 2,221 |
| Mar 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 17.45 | 17.48 | 17.48 | 3.80% | 2,021 |
| Mar 26, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.00% | 0 |
| Mar 25, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -2.60% | 505 |
| Mar 24, 2025 | 17.60 | 17.60 | 17.70 | 17.70 | 17.29 | 17.29 | 17.29 | 17.29 | -1.20% | 2,738 |
| Mar 21, 2025 | 17.25 | 17.25 | 17.96 | 17.96 | 17.25 | 17.25 | 17.50 | 17.50 | 0.86% | 3,600 |
| Mar 20, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.00% | 0 |
| Mar 19, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.00% | 352 |
| Mar 18, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.00% | 0 |
| Mar 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | 17.35 | -2.25% | 400 |
| Mar 14, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.00% | 4,511 |
| Mar 13, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.00% | 0 |
| Mar 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.36 | 17.36 | 17.75 | 17.75 | 0.00% | 4,511 |
| Mar 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.00% | 0 |
| Mar 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.35 | 17.35 | 17.75 | 17.75 | 4.72% | 1,800 |
| Mar 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.00% | 243 |
| Mar 6, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.59% | 134 |
| Mar 5, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.87% | 600 |
| Mar 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 308 |
| Mar 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0 |
| Feb 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 502 |
| Feb 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0 |
| Feb 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0 |
| Feb 25, 2025 | 17.20 | 17.20 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 915 |
| Feb 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00% | 0 |
| Feb 21, 2025 | 17.08 | 17.08 | 17.10 | 17.10 | 17.08 | 17.08 | 17.10 | 17.10 | -4.95% | 400 |
| Feb 20, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 5.82% | 724 |
| Feb 19, 2025 | 16.70 | 16.70 | 17.00 | 17.00 | 16.70 | 16.70 | 17.00 | 17.00 | -5.56% | 1,504 |
| Feb 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 707 |
| Feb 14, 2025 | 17.01 | 17.01 | 17.02 | 17.02 | 16.52 | 16.52 | 17.00 | 17.00 | -1.51% | 2,230 |
| Feb 13, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 16.55 | 16.55 | 17.26 | 17.26 | 7.54% | 700 |
| Feb 12, 2025 | 17.70 | 17.70 | 19.00 | 19.00 | 16.05 | 16.05 | 16.05 | 16.05 | -8.96% | 15,600 |
| Feb 11, 2025 | 17.31 | 17.31 | 17.63 | 17.63 | 17.31 | 17.31 | 17.63 | 17.63 | -2.54% | 513 |
| Feb 10, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.00% | 319 |
| Feb 7, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.00% | 300 |
| Feb 6, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.28% | 219 |
| Feb 5, 2025 | 17.35 | 17.35 | 18.14 | 18.14 | 17.35 | 17.35 | 18.14 | 18.14 | 0.55% | 500 |
| Feb 4, 2025 | 18.24 | 18.24 | 18.25 | 18.25 | 17.72 | 17.72 | 18.04 | 18.04 | 1.23% | 1,046 |
| Feb 3, 2025 | 17.25 | 17.25 | 17.82 | 17.82 | 17.25 | 17.25 | 17.82 | 17.82 | 1.60% | 2,203 |